Nuclear Fuels Inc Historical Data - NF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
Nuclear Fuels Inc (NF)
Nuclear Fuels Inc (NF) Historical

Nuclear Fuels Inc (NF)

0.445

0.03

(7.23%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	5.95238095238	0.42	0.46	0.4	15104	0.4082444	CS
4	0.04	9.87654320988	0.405	0.49	0.38	118959	0.45853847	CS
12	-0.145	-24.5762711864	0.59	0.59	0.345	80088	0.46639885	CS
26	-0.005	-1.11111111111	0.45	0.72	0.345	78186	0.51737191	CS
52	-0.03	-6.31578947368	0.475	1	0.24	61213	0.48991022	CS
156	-0.03	-6.31578947368	0.475	1	0.24	61213	0.48991022	CS
260	-0.03	-6.31578947368	0.475	1	0.24	61213	0.48991022	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714165500	0.445	0.03	7.23	0.415	0.46	0.415	261900
1714079100	0.415	0.015	3.75	0.42	0.42	0.415	31540
1713992700	0.4	0	0.00	0.4099999	0.4099999	0.4	8000
1713906300	0.4	-0.025	-5.88	0.4	0.4	0.4	6000
1713819900	0.425	0.025	6.25	0.4099999	0.425	0.4099999	5981
1713560700	0.4	-0.05	-11.11	0.42	0.42	0.4	24000
1713474300	0.45	0	0.00	0.45	0.45	0.45	0
1713387900	0.45	0.01	2.27	0.42	0.46	0.42	451500
1713301500	0.44	-0.02	-4.35	0.46	0.46	0.4099999	458834
1713215100	0.46	0	0.00	0.475	0.475	0.46	101612
1712955900	0.46	-0.03	-6.12	0.46	0.46	0.46	78000
1712869500	0.49	0.01	2.08	0.47	0.49	0.47	256500
1712783100	0.48	0.015	3.23	0.43	0.48	0.43	126500
1712696700	0.465	0.005	1.09	0.46	0.48	0.4099999	161430
1712610300	0.46	-0.02	-4.17	0.46	0.46	0.46	38005
1712351100	0.48	0.04	9.09	0.4	0.49	0.39	234075
1712264700	0.44	0	0.00	0.44	0.44	0.44	125
1712178300	0.44	0.025	6.02	0.44	0.445	0.38	29700
1712091900	0.415	0.03	7.79	0.405	0.415	0.405	10500
1712005500	0.385	0	0.00	0.385	0.385	0.385	0
1711659900	0.385	-0.005	-1.28	0.4	0.4	0.385	6200
1711573500	0.39	0.04	11.43	0.4	0.405	0.39	45000
1711487100	0.35	-0.02	-5.41	0.405	0.405	0.3449999	115777
1711400700	0.37	-0.04	-9.76	0.37	0.38	0.37	42795
1711141500	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	3000
1711055100	0.4099999	0.0099999	2.50	0.4	0.4099999	0.4	118962
1710968700	0.4	-0.025	-5.88	0.4099999	0.4099999	0.4	25000
1710882300	0.425	-0.015	-3.41	0.425	0.425	0.425	31560
1710795900	0.44	0	0.00	0.44	0.44	0.44	25590
1710536700	0.44	0.075	20.55	0.4099999	0.44	0.4	109500
1710450300	0.365	-0.04	-9.88	0.4	0.4	0.365	51029
1710363900	0.405	-0.045	-10.00	0.42	0.42	0.405	35500
1710277500	0.45	0	0.00	0.45	0.45	0.45	20
1710191100	0.45	-0.005	-1.10	0.455	0.455	0.45	22900
1709935500	0.455	-0.025	-5.21	0.47	0.47	0.455	13659
1709849100	0.48	0.05	11.63	0.45	0.48	0.45	167250
1709762700	0.43	-0.025	-5.49	0.46	0.46	0.42	33905
1709676300	0.455	0.015	3.41	0.465	0.47	0.455	47300
1709589900	0.44	-0.025	-5.38	0.475	0.475	0.43	49494
1709330700	0.465	0	0.00	0.475	0.475	0.465	10000
1709244300	0.465	0.015	3.33	0.47	0.48	0.415	14268
1709157900	0.45	0	0.00	0.48	0.48	0.39	57361
1709071500	0.45	0.035	8.43	0.44	0.47	0.44	76353
1708985100	0.415	-0.015	-3.49	0.46	0.46	0.415	45308
1708725900	0.43	-0.035	-7.53	0.48	0.48	0.43	110900
1708639500	0.465	-0.025	-5.10	0.49	0.49	0.46	113100
1708553100	0.49	0.005	1.03	0.485	0.5	0.48	184000
1708466700	0.485	-0.015	-3.00	0.5	0.5	0.485	35100
1708121100	0.5	0.02	4.17	0.48	0.5	0.46	60000
1708034700	0.48	-0.03	-5.88	0.495	0.5	0.48	66808
1707948300	0.51	0	0.00	0.51	0.52	0.51	38960
1707861900	0.51	-0.03	-5.56	0.5	0.52	0.5	60203
1707775500	0.54	0.03	5.88	0.53	0.55	0.52	26000
1707516300	0.51	-0.03	-5.56	0.55	0.55	0.51	168573
1707429900	0.54	-0.01	-1.82	0.55	0.55	0.54	38766
1707343500	0.55	-0.04	-6.78	0.58	0.58	0.55	99832
1707257100	0.59	0.03	5.36	0.55	0.59	0.55	28543
1707170700	0.56	-0.03	-5.08	0.5699999	0.58	0.55	101970
1706911500	0.59	0	0.00	0.59	0.59	0.5699999	182145
1706825100	0.59	0.06	11.32	0.54	0.59	0.54	708970
1706738700	0.53	-0.03	-5.36	0.54	0.55	0.53	44245
1706652300	0.56	0	0.00	0.55	0.56	0.5	308311
1706565900	0.56	0.02	3.70	0.54	0.56	0.52	64055

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions